CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 7.89
+0.06 (0.77%)
At close: Jul 31, 2026
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.83 | 7.89 | 7.78 | 7.89 | 7.89 | 0.77% | 25,322,200 |
| Jul 30, 2026 | 7.81 | 7.83 | 7.76 | 7.83 | 7.83 | 0.26% | 9,592,300 |
| Jul 29, 2026 | 7.76 | 7.83 | 7.76 | 7.81 | 7.81 | 0.64% | 7,425,300 |
| Jul 28, 2026 | 7.80 | 7.80 | 7.70 | 7.76 | 7.76 | -0.51% | 10,444,600 |
| Jul 27, 2026 | 7.70 | 7.82 | 7.70 | 7.80 | 7.80 | 1.56% | 7,377,900 |
| Jul 24, 2026 | 7.70 | 7.72 | 7.63 | 7.68 | 7.68 | -0.65% | 8,281,900 |
| Jul 23, 2026 | 7.66 | 7.75 | 7.66 | 7.73 | 7.73 | 0.91% | 6,933,100 |
| Jul 22, 2026 | 7.69 | 7.72 | 7.64 | 7.66 | 7.66 | -0.26% | 4,901,200 |
| Jul 21, 2026 | 7.75 | 7.78 | 7.63 | 7.68 | 7.68 | -0.90% | 9,457,600 |
| Jul 20, 2026 | 7.80 | 7.83 | 7.72 | 7.75 | 7.75 | -0.90% | 4,140,700 |
| Jul 17, 2026 | 7.69 | 7.84 | 7.66 | 7.82 | 7.82 | 1.56% | 12,302,900 |
| Jul 16, 2026 | 7.73 | 7.78 | 7.69 | 7.70 | 7.70 | -0.13% | 4,363,300 |
| Jul 15, 2026 | 7.77 | 7.84 | 7.68 | 7.71 | 7.71 | -0.77% | 9,379,700 |
| Jul 14, 2026 | 7.69 | 7.78 | 7.67 | 7.77 | 7.77 | 1.04% | 11,622,700 |
| Jul 13, 2026 | 7.64 | 7.73 | 7.61 | 7.69 | 7.69 | 0.65% | 6,388,500 |
| Jul 10, 2026 | 7.60 | 7.67 | 7.60 | 7.64 | 7.64 | 0.53% | 11,823,900 |
| Jul 9, 2026 | 7.64 | 7.66 | 7.58 | 7.60 | 7.60 | -0.52% | 14,252,000 |
| Jul 8, 2026 | 7.64 | 7.67 | 7.60 | 7.64 | 7.64 | 0.53% | 5,866,000 |
| Jul 7, 2026 | 7.61 | 7.62 | 7.57 | 7.60 | 7.60 | -0.13% | 7,948,100 |
| Jul 6, 2026 | 7.62 | 7.63 | 7.58 | 7.61 | 7.61 | 0.13% | 4,000,700 |
| Jul 3, 2026 | 7.46 | 7.62 | 7.46 | 7.60 | 7.60 | 2.01% | 5,873,900 |
| Jul 2, 2026 | 7.42 | 7.48 | 7.42 | 7.45 | 7.45 | 0.40% | 9,562,100 |
| Jul 1, 2026 | 7.43 | 7.47 | 7.42 | 7.42 | 7.42 | 0.13% | 7,162,500 |
| Jun 30, 2026 | 7.45 | 7.50 | 7.41 | 7.41 | 7.41 | -0.54% | 14,561,200 |
| Jun 29, 2026 | 7.42 | 7.49 | 7.39 | 7.45 | 7.45 | 0.54% | 8,156,300 |
| Jun 26, 2026 | 7.40 | 7.44 | 7.38 | 7.41 | 7.41 | 0.27% | 12,150,100 |
| Jun 25, 2026 | 7.46 | 7.49 | 7.39 | 7.39 | 7.39 | -0.54% | 8,523,300 |
| Jun 24, 2026 | 7.50 | 7.54 | 7.43 | 7.43 | 7.43 | -0.67% | 11,645,800 |
| Jun 23, 2026 | 7.67 | 7.67 | 7.48 | 7.48 | 7.48 | -1.97% | 10,294,800 |
| Jun 22, 2026 | 7.65 | 7.68 | 7.61 | 7.63 | 7.63 | -0.26% | 4,900,100 |
| Jun 19, 2026 | 7.78 | 7.79 | 7.60 | 7.65 | 7.65 | -1.67% | 17,472,000 |
| Jun 18, 2026 | 7.82 | 7.92 | 7.73 | 7.78 | 7.78 | - | 13,115,900 |
| Jun 16, 2026 | 7.71 | 7.80 | 7.65 | 7.78 | 7.78 | 1.17% | 18,951,500 |
| Jun 15, 2026 | 7.44 | 7.72 | 7.43 | 7.69 | 7.69 | 4.06% | 14,882,000 |
| Jun 12, 2026 | 7.35 | 7.41 | 7.32 | 7.39 | 7.39 | 1.23% | 9,108,000 |
| Jun 11, 2026 | 7.36 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 23,817,400 |
| Jun 10, 2026 | 7.37 | 7.45 | 7.34 | 7.40 | 7.40 | 0.41% | 16,412,100 |
| Jun 9, 2026 | 7.41 | 7.41 | 7.34 | 7.37 | 7.37 | -0.27% | 24,998,900 |
| Jun 8, 2026 | 7.35 | 7.41 | 7.31 | 7.39 | 7.39 | - | 13,360,600 |
| Jun 5, 2026 | 7.37 | 7.47 | 7.36 | 7.39 | 7.39 | 0.54% | 14,800,200 |
| Jun 4, 2026 | 7.21 | 7.37 | 7.20 | 7.35 | 7.35 | 2.08% | 19,274,000 |
| Jun 3, 2026 | 7.34 | 7.53 | 7.20 | 7.20 | 7.20 | -3.74% | 52,457,800 |
| May 29, 2026 | 7.50 | 7.54 | 7.42 | 7.48 | 7.48 | -0.13% | 56,356,600 |
| May 28, 2026 | 7.81 | 7.81 | 7.49 | 7.49 | 7.49 | -2.47% | 29,053,900 |
| May 26, 2026 | 7.73 | 7.79 | 7.67 | 7.68 | 7.68 | -0.65% | 21,169,300 |
| May 25, 2026 | 7.75 | 7.77 | 7.70 | 7.73 | 7.73 | -0.26% | 7,008,600 |
| May 22, 2026 | 7.75 | 7.79 | 7.74 | 7.75 | 7.75 | - | 8,604,500 |
| May 21, 2026 | 7.79 | 7.83 | 7.71 | 7.75 | 7.75 | -0.13% | 12,389,900 |
| May 20, 2026 | 7.84 | 7.85 | 7.70 | 7.76 | 7.76 | -1.02% | 14,859,900 |
| May 19, 2026 | 7.84 | 7.86 | 7.80 | 7.84 | 7.84 | 0.51% | 7,486,600 |